Dark

SMCI20270115C55
SMCI Jan 15 2027 55.00 Call (SMCI270115C00055000)
option OPRA

EOD

Sep 17, 2026

3.00+66.667%(+1.20)577

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.5300	3.4000	2.4700	3.0000	+66.667%	577	6,096	0.000%
2026-09-16	1.9600	2.0600	1.8000	1.8000	+4.046%	18	5,911	+66.667%
2026-09-15	2.2400	2.2400	1.7300	1.7300	-26.695%	247	5,909	+73.410%
2026-09-14	2.3800	2.4700	2.2700	2.3600	-26.250%	141	6,012	+27.119%
2026-09-11	2.4000	3.3000	2.4000	3.2000	+25.490%	71	6,001	-6.250%
2026-09-10	2.8000	2.8000	2.5500	2.5500	-22.727%	12	5,989	+17.647%
2026-09-09	3.5500	3.5500	3.3000	3.3000	-12.000%	16	5,969	-9.091%
2026-09-08	3.7900	4.0000	3.7000	3.7500	+17.188%	352	5,969	-20.000%
2026-09-04	2.6900	3.7000	2.6900	3.2000	+23.077%	3,073	5,885	-6.250%
2026-09-03	2.2000	2.7300	2.2000	2.6000	+10.638%	310	5,885	+15.385%
2026-09-02	2.4500	2.4500	2.0900	2.3500	-0.844%	73	5,867	+27.660%
2026-09-01	2.3000	2.3900	2.1700	2.3700	-10.566%	794	5,835	+26.582%
2026-08-31	2.7100	2.7700	2.6200	2.6500	-1.852%	251	5,241	+13.208%
2026-08-28	3.0400	3.0800	2.5800	2.7000	-14.286%	121	5,186	+11.111%
2026-08-27	3.1600	3.5000	3.1000	3.1500	+5.000%	79	5,124	-4.762%
2026-08-26	3.3000	3.3000	2.9500	3.0000	-11.765%	392	5,138	0.000%
2026-08-25	2.8400	3.4500	2.8400	3.4000	+44.681%	411	4,805	-11.765%
2026-08-24	2.5000	2.5300	2.1200	2.3500	-24.194%	302	4,787	+27.660%
2026-08-21	3.1000	3.1500	3.0400	3.1000	+1.639%	154	4,608	-3.226%
2026-08-20	3.0500	3.0500	3.0500	3.0500	+3.390%	2	4,594	-1.639%
2026-08-19	2.9400	3.1900	2.7400	2.9500	-4.839%	10	4,594	+1.695%
2026-08-18	3.2500	3.3000	2.8700	3.1000	-12.676%	54	4,597	-3.226%
2026-08-17	4.2500	4.2500	3.5500	3.5500	-18.391%	18	4,564	-15.493%
2026-08-14	4.6500	4.8000	4.1500	4.3500	-4.396%	60	4,570	-31.034%
2026-08-13	4.1500	5.4500	4.1000	4.5500	+31.884%	149	4,535	-34.066%
2026-08-12	3.1600	3.5200	2.7500	3.4500	+54.018%	353	4,465	-13.043%
2026-08-11	2.3000	2.3000	2.0000	2.2400	-5.085%	116	4,464	+33.929%
2026-08-10	2.4800	2.7200	2.3600	2.3600	+2.165%	25	4,457	+27.119%
2026-08-07	2.2400	2.3100	2.2400	2.3100	-12.500%	6	4,451	+29.870%
2026-08-05	2.5100	2.6400	2.4800	2.6400	-1.859%	6	4,446	+13.636%
2026-08-04	2.0000	2.7500	2.0000	2.6900	+46.196%	96	4,447	+11.524%
2026-08-03	1.8200	1.8400	1.8200	1.8400	+7.602%	2	4,414	+63.043%
2026-07-31	1.6500	1.7100	1.6500	1.7100	+3.636%	2	4,414	+75.439%
2026-07-30	1.7200	1.7200	1.6500	1.6500	+4.430%	26	4,413	+81.818%
2026-07-29	1.6400	1.6400	1.4900	1.5800	-14.595%	117	4,419	+89.873%
2026-07-28	1.7100	1.8800	1.7100	1.8500	-11.905%	121	4,419	+62.162%
2026-07-27	2.0500	2.1000	2.0000	2.1000	-12.134%	303	4,422	+42.857%
2026-07-24	2.6200	2.6200	2.3500	2.3900	-23.397%	5	4,420	+25.523%
2026-07-23	2.5000	3.1500	2.5000	3.1200	+20.000%	23	4,419	-3.846%
2026-07-22	2.3500	3.1000	2.3500	2.6000	+75.676%	76	4,415	+15.385%
2026-07-21	1.4100	1.4800	1.3700	1.4800	+28.696%	8	4,399	+102.703%
2026-07-20	1.1800	1.2500	1.1500	1.1500	-16.667%	14	4,398	+160.870%
2026-07-17	1.2400	1.3800	1.2200	1.3800	+6.154%	20	4,402	+117.391%
2026-07-16	1.4400	1.4500	1.3000	1.3000	-23.077%	12	4,400	+130.769%
2026-07-15	1.6900	1.6900	1.6900	1.6900	-10.106%	1	4,403	+77.515%
2026-07-14	1.8800	1.8800	1.8800	1.8800	-0.529%	2	4,403	+59.574%
2026-07-13	2.0100	2.0100	1.8900	1.8900	-10.000%	6	4,401	+58.730%
2026-07-10	2.2600	2.2600	2.1000	2.1000	-6.667%	8	4,404	+42.857%
2026-07-09	2.3900	2.3900	2.2500	2.2500	+10.837%	71	4,397	+33.333%
2026-07-08	1.9000	2.0300	1.9000	2.0300	+17.341%	6	4,465	+47.783%
2026-07-07	1.7300	1.7300	1.7300	1.7300	-13.500%	1	4,464	+73.410%
2026-07-06	2.0000	2.0000	2.0000	2.0000	-4.762%	1	4,464	+50.000%
2026-07-02	2.2000	2.2000	2.0000	2.1000	-6.667%	61	4,429	+42.857%
2026-07-01	2.2800	2.4300	2.1400	2.2500	-16.667%	23	4,429	+33.333%
2026-06-30	2.4800	2.7300	2.4800	2.7000	+20.000%	44	4,412	+11.111%
2026-06-29	2.5700	2.5700	2.2500	2.2500	-22.414%	9	4,419	+33.333%
2026-06-26	2.7800	3.1500	2.7800	2.9000	-13.433%	120	4,420	+3.448%
2026-06-25	3.5000	3.5000	3.3500	3.3500	-4.286%	24	4,325	-10.448%
2026-06-24	3.8000	4.0000	3.3200	3.5000	-10.026%	130	4,326	-14.286%
2026-06-23	4.4000	4.4000	3.8900	3.8900	-26.604%	14	4,288	-22.879%
2026-06-22	3.0000	5.3000	3.0000	5.3000	+79.054%	441	4,287	-43.396%
2026-06-18	2.7000	3.1100	2.7000	2.9600	+27.039%	69	4,430	+1.351%
2026-06-17	2.6500	2.6500	2.3300	2.3300	-19.097%	17	4,430	+28.755%
2026-06-16	2.7500	2.8800	2.7100	2.8800	-9.434%	9	4,430	+4.167%
2026-06-15	3.2000	3.2500	3.0700	3.1800	+0.952%	214	4,411	-5.660%
2026-06-12	3.2000	3.5500	3.1000	3.1500	-11.268%	174	4,411	-4.762%
2026-06-11	2.8000	3.5500	2.5600	3.5500	+18.333%	185	4,411	-15.493%
2026-06-10	5.1500	5.1500	3.0000	3.0000	-56.522%	90	4,347	0.000%
2026-06-09	8.3500	8.3500	5.9500	6.9000	-21.143%	53	4,343	-56.522%
2026-06-08	7.9000	9.0000	7.7500	8.7500	+19.863%	13	4,367	-65.714%
2026-06-05	8.0500	8.2000	7.0000	7.3000	-29.469%	182	4,366	-58.904%
2026-06-04	9.4900	10.3500	9.4700	10.3500	-1.896%	21	4,453	-71.014%
2026-06-03	12.0000	12.0000	9.7700	10.5500	-15.465%	458	4,450	-71.564%
2026-06-02	12.7100	13.1800	11.7000	12.4800	+16.963%	498	4,287	-75.962%
2026-06-01	10.2500	11.0500	10.2500	10.6700	+5.020%	287	4,691	-71.884%
2026-05-29	8.9900	11.8500	8.9900	10.1600	+31.097%	217	4,610	-70.472%
2026-05-28	6.0000	8.7500	6.0000	7.7500	+44.052%	193	4,597	-61.290%
2026-05-27	5.9000	5.9000	5.2000	5.3800	-1.645%	25	4,558	-44.238%
2026-05-26	4.5000	5.6000	4.3000	5.4700	+25.747%	204	4,551	-45.155%
2026-05-22	3.9500	4.3500	3.9200	4.3500	+29.851%	24	4,624	-31.034%
2026-05-21	3.2000	3.4000	3.2000	3.3500	-9.459%	31	4,616	-10.448%
2026-05-20	3.3000	3.7000	3.3000	3.7000	+39.623%	28	4,616	-18.919%
2026-05-19	2.5300	2.7800	2.5000	2.6500	0.000%	5	4,626	+13.208%
2026-05-18	2.7500	2.7800	2.4300	2.6500	-6.690%	29	4,626	+13.208%
2026-05-15	2.8500	3.0000	2.8300	2.8400	-20.000%	47	4,626	+5.634%
2026-05-14	3.4600	3.5500	3.4600	3.5500	+14.516%	6	4,639	-15.493%
2026-05-13	3.0000	3.2400	3.0000	3.1000	-4.615%	19	4,641	-3.226%
2026-05-12	3.4600	3.5400	2.9300	3.2500	-14.474%	66	4,641	-7.692%
2026-05-11	4.4000	4.5000	3.6500	3.8000	-6.863%	18	4,641	-21.053%
2026-05-08	3.4000	4.3000	3.3500	4.0800	+11.781%	40	4,681	-26.471%
2026-05-07	3.9000	4.2000	3.5500	3.6500	-5.195%	48	4,681	-17.808%
2026-05-06	3.4000	3.9500	2.9800	3.8500	+85.096%	131	4,681	-22.078%
2026-05-05	2.1800	2.1800	2.0800	2.0800	-8.370%	8	4,717	+44.231%
2026-05-04	2.2700	2.2700	2.2700	2.2700	+3.182%	1	4,717	+32.159%
2026-05-01	2.2400	2.2400	2.2000	2.2000	+2.326%	23	4,730	+36.364%
2026-04-30	2.1500	2.1500	2.1500	2.1500	+14.973%	2	4,730	+39.535%
2026-04-29	1.9000	1.9200	1.7200	1.8700	-13.023%	25	4,732	+60.428%
2026-04-28	2.1500	2.1500	2.1500	2.1500	-4.444%	3	4,734	+39.535%
2026-04-27	2.2500	2.2500	2.2500	2.2500	-10.000%	1	4,736	+33.333%
2026-04-24	2.2400	2.5500	2.2400	2.5000	+35.135%	14	4,736	+20.000%
2026-04-23	1.7200	1.8700	1.7200	1.8500	-13.146%	168	4,736	+62.162%
2026-04-22	2.2100	2.2100	2.1300	2.1300	-1.843%	22	4,631	+40.845%
2026-04-21	2.4500	2.4600	2.1700	2.1700	+1.878%	64	4,663	+38.249%
2026-04-20	2.0000	2.1300	2.0000	2.1300	-1.389%	271	4,663	+40.845%
2026-04-17	2.1500	2.2500	2.1500	2.1600	+1.887%	12	4,681	+38.889%
2026-04-16	2.0000	2.1200	2.0000	2.1200	+19.774%	11	4,682	+41.509%
2026-04-15	1.8500	1.8500	1.7700	1.7700	-2.747%	12	4,683	+69.492%
2026-04-14	1.8500	1.8500	1.8200	1.8200	+25.517%	11	4,679	+64.835%
2026-04-13	1.4500	1.4500	1.4500	1.4500	-10.494%	10	4,669	+106.897%
2026-04-10	1.5900	1.6300	1.5800	1.6200	+16.547%	7	4,659	+85.185%
2026-04-09	1.4000	1.4000	1.3900	1.3900	+18.803%	3	4,654	+115.827%
2026-04-08	1.5000	1.5000	1.1700	1.1700	-13.971%	4	4,656	+156.410%
2026-04-07	1.3500	1.3600	1.2400	1.3600	0.000%	8	4,656	+120.588%
2026-04-02	1.3000	1.4100	1.3000	1.3600	+1.493%	74	4,685	+120.588%
2026-04-01	1.3400	1.3400	1.3400	1.3400	+0.752%	2	4,685	+123.881%
2026-03-31	1.1400	1.3300	1.1400	1.3300	-1.481%	11	4,687	+125.564%
2026-03-27	1.3700	1.3900	1.3500	1.3500	-19.162%	10	4,695	+122.222%
2026-03-26	1.6700	1.6700	1.6700	1.6700	-7.735%	1	4,698	+79.641%
2026-03-25	1.8000	1.8100	1.8000	1.8100	+20.667%	34	4,699	+65.746%
2026-03-24	1.3500	1.5000	1.3500	1.5000	+11.940%	242	4,721	+100.000%
2026-03-23	1.1000	1.3600	1.0300	1.3400	+10.744%	273	4,726	+123.881%
2026-03-20	1.1600	1.5500	1.0400	1.2100	-55.185%	602	4,763	+147.934%
2026-03-19	2.7000	2.7000	2.5300	2.7000	-1.460%	14	4,859	+11.111%
2026-03-18	2.7000	2.7400	2.7000	2.7400	-8.361%	46	4,853	+9.489%
2026-03-17	2.9600	2.9900	2.9600	2.9900	-3.859%	2	4,898	+0.334%
2026-03-16	2.8200	3.1100	2.8200	3.1100	+4.362%	36	4,899	-3.537%
2026-03-13	2.9800	2.9800	2.9800	2.9800	-2.295%	1	4,901	+0.671%
2026-03-12	3.1500	3.1500	3.0500	3.0500	-9.763%	6	4,902	-1.639%
2026-03-11	3.3700	3.3800	3.3700	3.3800	+0.595%	2	4,901	-11.243%
2026-03-10	3.3000	3.4100	3.3000	3.3600	+3.385%	7	4,901	-10.714%
2026-03-09	2.9700	3.2500	2.9700	3.2500	-2.108%	6	4,894	-7.692%
2026-03-06	3.3200	3.3200	3.3200	3.3200	-9.537%	5	4,895	-9.639%
2026-03-05	3.6400	3.7000	3.6400	3.6700	+3.380%	23	4,895	-18.256%
2026-03-04	3.5500	3.5500	3.5500	3.5500	+22.837%	200	4,876	-15.493%
2026-03-03	2.8900	2.8900	2.8900	2.8900	-12.424%	1	5,076	+3.806%
2026-03-02	3.3200	3.3200	3.3000	3.3000	-6.516%	6	5,077	-9.091%
2026-02-27	3.3000	3.5300	3.3000	3.5300	+5.373%	20	5,072	-15.014%
2026-02-26	3.3000	3.3500	3.1700	3.3500	-15.190%	226	5,069	-10.448%
2026-02-25	3.1800	3.9500	3.1800	3.9500	+23.438%	66	5,054	-24.051%
2026-02-24	3.2000	3.2000	3.2000	3.2000	+3.560%	270	5,054	-6.250%
2026-02-18	3.0900	3.0900	3.0900	3.0900	-3.438%	26	4,838	-2.913%
2026-02-17	3.2500	3.2500	3.2000	3.2000	-1.538%	83	4,825	-6.250%
2026-02-13	3.4500	3.4500	3.2500	3.2500	-4.412%	88	4,794	-7.692%
2026-02-12	3.4000	3.4000	3.4000	3.4000	-9.333%	1	4,794	-11.765%
2026-02-11	4.3000	4.3000	3.7500	3.7500	-11.557%	82	4,794	-20.000%
2026-02-10	4.5500	4.5500	4.2400	4.2400	-4.719%	17	4,852	-29.245%
2026-02-09	4.5000	4.5000	4.3600	4.4500	-7.098%	8	4,855	-32.584%
2026-02-06	3.8400	4.8000	3.8400	4.7900	+29.459%	91	4,857	-37.370%
2026-02-05	3.8200	3.8200	3.6000	3.7000	-21.610%	18	4,907	-18.919%
2026-02-04	4.8000	5.1000	4.1000	4.7200	+43.030%	37	4,913	-36.441%
2026-02-03	3.4900	3.5000	3.3000	3.3000	-4.348%	93	4,906	-9.091%
2026-02-02	3.3000	3.6100	3.3000	3.4500	+4.545%	48	4,823	-13.043%
2026-01-30	3.4900	3.6400	3.3000	3.3000	-19.512%	13	4,818	-9.091%
2026-01-28	4.2000	4.2000	4.1000	4.1000	+5.128%	9	4,825	-26.829%
2026-01-26	3.8500	3.9000	3.8500	3.9000	-3.704%	3	4,824	-23.077%
2026-01-23	4.3500	4.3500	4.0500	4.0500	-9.396%	15	4,822	-25.926%
2026-01-22	4.5000	4.5000	4.4700	4.4700	+2.523%	6	4,815	-32.886%
2026-01-21	4.0000	4.4000	4.0000	4.3600	+9.548%	9	4,815	-31.193%
2026-01-20	3.9000	3.9800	3.9000	3.9800	-10.562%	3	4,816	-24.623%
2026-01-16	4.1000	4.5500	4.1000	4.4500	+33.634%	18	4,820	-32.584%
2026-01-15	3.2500	3.3300	3.2500	3.3300	+11.745%	11	4,820	-9.910%
2026-01-14	2.9700	3.0500	2.9000	2.9800	+1.017%	9	4,822	+0.671%
2026-01-13	2.8000	3.0500	2.8000	2.9500	-13.235%	77	4,817	+1.695%
2026-01-12	3.4000	3.4000	3.4000	3.4000	-7.609%	2	4,829	-11.765%
2026-01-09	3.5500	3.6800	3.5500	3.6800	+11.515%	2	4,829	-18.478%
2026-01-08	3.4000	3.4000	3.3000	3.3000	-4.348%	39	4,828	-9.091%
2026-01-07	3.4000	3.4800	3.3500	3.4500	+7.477%	227	4,821	-13.043%
2026-01-06	3.2100	3.2100	3.2100	3.2100	-10.833%	1	4,991	-6.542%
2026-01-05	3.7000	3.7000	3.6000	3.6000	-1.370%	22	4,968	-16.667%
2026-01-02	3.2500	3.6500	3.2500	3.6500	+17.742%	8	4,968	-17.808%
2025-12-31	3.0000	3.1000	3.0000	3.1000	-4.615%	122	5,092	-3.226%
2025-12-30	3.2500	3.3300	3.2500	3.2500	-4.412%	108	5,092	-7.692%
2025-12-29	3.2300	3.4300	3.2300	3.4000	-1.449%	18	5,095	-11.765%
2025-12-26	3.4000	3.4500	3.4000	3.4500	-1.146%	14	5,097	-13.043%
2025-12-24	3.4500	3.5000	3.4500	3.4900	-4.384%	211	4,998	-14.040%
2025-12-23	3.6500	3.6500	3.6500	3.6500	-3.947%	2	4,998	-17.808%
2025-12-22	4.0000	4.0000	3.8000	3.8000	0.000%	58	4,999	-21.053%
2025-12-19	3.4800	3.8000	3.4000	3.8000	+13.433%	46	5,010	-21.053%
2025-12-18	3.6600	3.6600	3.2700	3.3500	-6.944%	35	5,029	-10.448%
2025-12-17	3.9500	3.9500	3.6000	3.6000	-10.891%	81	5,034	-16.667%
2025-12-16	4.0500	4.0500	4.0000	4.0400	-3.118%	58	5,065	-25.743%
2025-12-15	4.5000	4.5000	4.1700	4.1700	-9.348%	6	5,008	-28.058%
2025-12-12	4.7000	4.8500	4.6000	4.6000	-6.122%	5	5,008	-34.783%
2025-12-11	5.1000	5.1000	4.8000	4.9000	-9.594%	45	5,009	-38.776%
2025-12-10	5.4000	5.4200	5.3900	5.4200	-3.730%	23	5,020	-44.649%
2025-12-09	5.5600	5.6300	5.5600	5.6300	-4.576%	11	5,022	-46.714%
2025-12-08	5.6000	5.9000	5.5200	5.9000	+9.259%	15	5,023	-49.153%
2025-12-05	6.1000	6.1000	5.4000	5.4000	+1.887%	70	5,012	-44.444%
2025-12-04	5.1300	5.3000	5.1300	5.3000	+6.000%	69	4,945	-43.396%
2025-12-03	4.8700	5.0000	4.8700	5.0000	+0.200%	10	4,943	-40.000%
2025-12-02	4.9500	4.9900	4.9500	4.9900	-5.492%	3	4,935	-39.880%
2025-12-01	5.0500	5.2800	5.0500	5.2800	0.000%	17	4,932	-43.182%
2025-11-28	5.2500	5.2800	5.2000	5.2800	+3.125%	48	4,930	-43.182%
2025-11-26	5.1000	5.1200	5.0200	5.1200	+1.386%	115	4,816	-41.406%
2025-11-25	4.8000	5.0500	4.8000	5.0500	-5.607%	30	4,816	-40.594%
2025-11-24	5.2000	5.3500	5.1400	5.3500	+1.905%	7	4,801	-43.925%
2025-11-21	5.2200	5.3500	4.9000	5.2500	+4.582%	42	4,795	-42.857%
2025-11-20	6.1300	6.1300	5.0200	5.0200	-16.333%	30	4,795	-40.239%
2025-11-19	6.3000	6.5000	5.7800	6.0000	-9.091%	190	4,795	-50.000%
2025-11-18	5.9500	6.7500	5.9500	6.6000	+10.924%	9	4,623	-54.545%
2025-11-17	6.6700	6.6700	5.9500	5.9500	-15.000%	6	4,622	-49.580%
2025-11-14	6.0500	7.1500	6.0500	7.0000	+7.527%	16	4,621	-57.143%
2025-11-13	7.1000	7.1500	6.4000	6.5100	-15.455%	31	4,613	-53.917%
2025-11-12	8.1100	8.1100	7.5500	7.7000	-7.229%	26	4,614	-61.039%
2025-11-11	8.4000	8.4000	8.0000	8.3000	-7.263%	20	4,608	-63.855%
2025-11-10	9.5800	9.6000	8.7400	8.9500	+1.705%	629	4,607	-66.480%
2025-11-07	8.6000	8.8000	8.0700	8.8000	-6.878%	21	4,581	-65.909%
2025-11-06	10.1200	10.2500	9.4500	9.4500	-5.500%	227	4,577	-68.254%
2025-11-05	12.4000	12.6000	10.0000	10.0000	-26.632%	527	4,661	-70.000%
2025-11-04	14.4000	14.5000	13.5000	13.6300	-12.796%	224	4,439	-77.990%
2025-11-03	16.3000	16.8500	15.6300	15.6300	-2.313%	49	4,356	-80.806%
2025-10-31	16.0000	16.7000	16.0000	16.0000	+4.918%	21	4,356	-81.250%
2025-10-30	16.2500	16.2600	15.2500	15.2500	-9.226%	39	4,353	-80.328%
2025-10-29	17.5000	17.5000	16.8000	16.8000	+2.752%	13	4,350	-82.143%
2025-10-28	16.1300	17.3000	16.1000	16.3500	+5.484%	18	4,353	-81.651%
2025-10-27	13.9000	15.5000	13.9000	15.5000	+14.054%	15	4,355	-80.645%
2025-10-24	14.0500	14.2500	13.5900	13.5900	+1.418%	26	4,355	-77.925%
2025-10-23	14.5000	14.5000	13.0500	13.4000	-18.293%	117	4,350	-77.612%
2025-10-22	17.5200	17.5200	14.7500	16.4000	-6.017%	61	4,422	-81.707%
2025-10-21	18.1500	18.2200	17.4000	17.4500	-5.828%	236	4,410	-82.808%
2025-10-20	18.5000	18.9000	17.9100	18.5300	+12.303%	140	4,364	-83.810%
2025-10-17	16.2500	17.0500	16.0000	16.5000	-10.569%	23	4,304	-81.818%
2025-10-16	17.8300	19.0000	17.8300	18.4500	+5.368%	35	4,293	-83.740%
2025-10-15	18.3000	18.3000	17.1500	17.5100	+4.850%	55	4,282	-82.867%
2025-10-14	17.4500	18.1000	16.7000	16.7000	-6.912%	101	4,280	-82.036%
2025-10-13	17.8500	18.1200	17.8500	17.9400	+6.469%	26	4,262	-83.278%
2025-10-10	20.2000	20.2000	16.8500	16.8500	-17.805%	59	4,257	-82.196%
2025-10-09	20.1500	20.5000	19.8000	20.5000	+2.500%	16	4,246	-85.366%
2025-10-08	17.9000	20.0000	17.9000	20.0000	+11.732%	44	4,247	-85.000%
2025-10-07	18.6600	19.6300	17.0500	17.9000	+3.468%	56	4,213	-83.240%
2025-10-06	16.8000	18.2000	16.6000	17.3000	+15.333%	71	4,213	-82.659%
2025-10-03	14.7000	15.3000	14.2500	15.0000	-1.316%	33	4,202	-80.000%
2025-10-02	15.3500	15.3500	14.5000	15.2000	+1.333%	73	4,200	-80.263%
2025-10-01	12.7000	15.0000	12.7000	15.0000	+24.792%	102	4,180	-80.000%
2025-09-30	12.1800	12.2000	12.0200	12.0200	+5.254%	35	4,174	-75.042%
2025-09-29	11.4200	11.4200	11.4200	11.4200	+8.349%	1	4,174	-73.730%
2025-09-26	10.8000	10.8000	10.5200	10.5400	-0.095%	208	4,175	-71.537%
2025-09-25	10.3700	10.6300	10.2000	10.5500	-5.804%	803	4,169	-71.564%
2025-09-24	11.8000	11.8000	11.2000	11.2000	-1.754%	154	4,164	-73.214%
2025-09-23	11.7300	11.7300	11.0000	11.4000	-5.000%	18	4,222	-73.684%
2025-09-22	10.4600	12.1500	10.4500	12.0000	+10.599%	19	4,223	-75.000%
2025-09-19	10.6000	10.8500	10.5500	10.8500	+1.782%	210	4,225	-72.350%
2025-09-18	10.7500	10.8100	10.6600	10.6600	+6.600%	7	4,422	-71.857%
2025-09-17	10.0500	10.0500	9.7200	10.0000	-0.990%	39	4,420	-70.000%
2025-09-16	10.3200	10.3200	9.9000	10.1000	-0.493%	16	4,444	-70.297%
2025-09-15	9.8000	10.1500	9.8000	10.1500	0.000%	12	4,443	-70.443%
2025-09-12	10.6500	10.6500	10.1500	10.1500	+6.061%	30	4,433	-70.443%
2025-09-11	9.5000	9.6500	9.4300	9.5700	+1.809%	9	4,435	-68.652%
2025-09-10	9.1300	10.2500	9.1300	9.4000	+7.062%	41	4,437	-68.085%
2025-09-09	7.4000	8.7800	7.4000	8.7800	+17.852%	23	4,459	-65.831%
2025-09-08	7.6300	7.6300	7.4500	7.4500	+0.676%	9	4,451	-59.732%
2025-09-05	7.6000	7.6000	7.2500	7.4000	-2.887%	57	4,448	-59.459%
2025-09-04	7.5300	7.8100	7.4500	7.6200	+0.927%	41	4,474	-60.630%
2025-09-03	7.9500	8.0000	7.5500	7.5500	-5.507%	220	4,441	-60.265%
2025-09-02	7.8200	7.9900	7.5000	7.9900	-4.311%	84	4,233	-62.453%
2025-08-29	8.5100	8.5100	8.3500	8.3500	-14.359%	383	4,376	-64.072%
2025-08-28	9.7500	9.7500	9.7500	9.7500	-1.515%	1	4,376	-69.231%
2025-08-27	10.0000	10.0100	9.9000	9.9000	-0.503%	7	4,376	-69.697%
2025-08-26	9.6500	9.9500	9.6500	9.9500	-0.500%	20	4,373	-69.849%
2025-08-25	9.8300	10.2000	9.8300	10.0000	+2.459%	5	4,367	-70.000%
2025-08-22	9.3000	9.7600	9.3000	9.7600	+6.087%	211	4,368	-69.262%
2025-08-21	9.2000	9.2000	9.2000	9.2000	+1.099%	1	4,186	-67.391%
2025-08-20	8.9500	9.1000	8.9500	9.1000	-7.895%	2	4,186	-67.033%
2025-08-19	10.4500	10.4500	9.8800	9.8800	-8.940%	7	4,187	-69.636%
2025-08-15	10.8000	10.8500	10.2600	10.8500	+1.402%	13	4,187	-72.350%
2025-08-14	10.8500	10.8500	10.6500	10.7000	-5.727%	8	4,182	-71.963%
2025-08-13	11.3000	11.3700	11.3000	11.3500	-3.322%	4	4,184	-73.568%
2025-08-12	11.6300	11.7400	11.6300	11.7400	+1.207%	11	4,181	-74.446%
2025-08-11	11.3300	11.6100	11.3300	11.6000	+4.505%	7	4,182	-74.138%
2025-08-08	12.3500	12.3500	11.0000	11.1000	-9.388%	29	4,182	-72.973%
2025-08-07	13.0000	13.3000	12.2500	12.2500	-2.778%	67	4,183	-75.510%
2025-08-06	13.1000	13.9200	11.5500	12.6000	-37.000%	518	4,172	-76.190%
2025-08-05	21.1000	21.1000	20.0000	20.0000	-5.078%	8	4,542	-85.000%
2025-08-04	21.4500	21.5900	21.0700	21.0700	+6.684%	13	4,538	-85.762%
2025-08-01	20.5000	20.5000	19.2500	19.7500	-10.023%	53	4,538	-84.810%
2025-07-31	23.4900	23.6000	21.9500	21.9500	-6.317%	25	4,546	-86.333%
2025-07-30	23.5400	23.5400	23.4300	23.4300	+11.945%	2	4,545	-87.196%
2025-07-29	22.5000	22.9100	20.9300	20.9300	-4.603%	32	4,545	-85.667%
2025-07-28	19.0500	22.1200	19.0500	21.9400	+23.675%	161	4,551	-86.326%
2025-07-25	16.4500	17.7400	16.4500	17.7400	+8.237%	13	4,564	-83.089%
2025-07-24	16.2500	16.3900	16.2500	16.3900	-0.061%	127	4,559	-81.696%
2025-07-23	16.3000	16.4000	16.1700	16.4000	+8.394%	43	4,459	-81.707%
2025-07-22	14.8000	16.0500	14.8000	15.1300	-7.744%	54	4,438	-80.172%
2025-07-21	18.1000	18.1000	16.4000	16.4000	-2.381%	28	4,401	-81.707%
2025-07-18	18.4000	18.4000	16.7900	16.8000	-8.943%	6	4,403	-82.143%
2025-07-17	18.6800	18.6800	18.4500	18.4500	+2.386%	52	4,404	-83.740%
2025-07-16	18.2000	18.2400	18.0000	18.0200	-3.378%	38	4,354	-83.352%
2025-07-15	18.5500	19.0200	18.3900	18.6500	+11.210%	72	4,383	-83.914%
2025-07-14	16.9000	16.9000	16.7700	16.7700	+3.200%	6	4,363	-82.111%
2025-07-11	16.5500	16.6500	16.2500	16.2500	-4.915%	37	4,363	-81.538%
2025-07-10	17.1000	17.3400	16.9500	17.0900	+2.335%	28	4,365	-82.446%
2025-07-09	16.2000	16.7000	16.2000	16.7000	+3.086%	22	4,355	-82.036%
2025-07-08	16.2000	16.2000	16.2000	16.2000	+5.058%	25	4,339	-81.481%
2025-07-07	15.0000	15.4200	15.0000	15.4200	-5.457%	12	4,339	-80.545%
2025-07-03	16.8400	16.8400	16.2600	16.3100	-1.152%	21	4,342	-81.606%
2025-07-02	16.0000	16.5000	16.0000	16.5000	+2.357%	23	4,342	-81.818%
2025-07-01	15.6000	16.1200	15.1500	16.1200	-4.048%	18	4,370	-81.390%
2025-06-30	16.2700	18.0000	16.2700	16.8000	+0.901%	75	4,354	-82.143%
2025-06-27	16.6200	16.9000	16.6000	16.6500	-3.868%	30	4,353	-81.982%
2025-06-26	16.5500	17.3200	16.5300	17.3200	+14.097%	35	4,358	-82.679%
2025-06-25	13.3500	15.3000	13.3500	15.1800	+17.220%	5	4,359	-80.237%
2025-06-24	13.0500	13.0500	12.9500	12.9500	+3.187%	2	4,358	-76.834%
2025-06-23	13.0000	13.5500	12.5500	12.5500	-11.930%	30	4,357	-76.096%
2025-06-20	14.2500	14.2500	14.2500	14.2500	-2.397%	4	4,381	-78.947%
2025-06-18	13.7000	15.2000	13.7000	14.6000	+7.988%	20	4,365	-79.452%
2025-06-17	13.8000	13.8100	13.5200	13.5200	-1.386%	8	4,365	-77.811%
2025-06-16	13.3000	13.7500	13.3000	13.7100	+11.918%	6	4,370	-78.118%
2025-06-13	12.6000	12.6500	12.2500	12.2500	-10.256%	14	4,368	-75.510%
2025-06-12	13.9000	14.0000	13.6500	13.6500	-0.365%	3	4,364	-78.022%
2025-06-11	13.6800	14.4000	13.6800	13.7000	+3.553%	6	4,364	-78.102%
2025-06-10	13.2300	13.2300	13.2300	13.2300	-0.526%	2	4,364	-77.324%
2025-06-09	13.3500	13.8000	13.2500	13.3000	+0.605%	66	4,364	-77.444%
2025-06-06	12.9600	13.2200	12.9600	13.2200	-1.929%	14	4,338	-77.307%
2025-06-05	13.4000	13.4800	13.4000	13.4800	-6.519%	4	4,333	-77.745%
2025-06-04	14.3300	14.4200	14.2000	14.4200	+0.418%	4	4,333	-79.196%
2025-06-03	14.3600	14.3600	14.3600	14.3600	+20.672%	6	4,329	-79.109%
2025-06-02	12.0000	12.0000	11.9000	11.9000	+1.277%	72	4,329	-74.790%
2025-05-30	11.9500	11.9500	11.7500	11.7500	-8.915%	8	4,401	-74.468%
2025-05-29	13.3500	13.3500	12.9000	12.9000	-6.182%	7	4,403	-76.744%
2025-05-28	13.0500	13.7500	13.0500	13.7500	-0.145%	41	4,408	-78.182%
2025-05-27	13.4000	14.1000	13.4000	13.7700	+14.750%	10	4,404	-78.214%
2025-05-23	12.0800	12.2500	11.9500	12.0000	-10.781%	124	4,359	-75.000%
2025-05-22	13.6000	13.6000	13.2500	13.4500	+0.373%	6	4,359	-77.695%
2025-05-21	14.5500	14.5500	13.1000	13.4000	-5.300%	11	4,354	-77.612%
2025-05-20	15.5000	15.5000	14.1500	14.1500	-10.443%	22	4,358	-78.799%
2025-05-19	16.2800	16.3000	15.7500	15.8000	-3.067%	14	4,355	-81.013%
2025-05-16	16.9100	17.7500	16.1000	16.3000	+7.307%	106	4,363	-81.595%
2025-05-15	15.9500	16.0000	13.9500	15.1900	-5.063%	165	4,352	-80.250%
2025-05-14	15.7100	16.9500	14.7500	16.0000	+42.857%	164	4,207	-81.250%
2025-05-13	9.7500	11.2000	9.7500	11.2000	+38.272%	37	4,226	-73.214%
2025-05-12	8.4700	8.4700	8.1000	8.1000	+10.959%	8	4,190	-62.963%
2025-05-09	7.5500	7.5500	7.3000	7.3000	-6.410%	32	4,187	-58.904%
2025-05-08	7.8000	7.8000	7.8000	7.8000	+3.723%	35	4,197	-61.538%
2025-05-07	7.5000	7.7500	7.2000	7.5200	-13.563%	70	4,197	-60.106%
2025-05-06	7.8000	8.7000	7.8000	8.7000	+9.434%	371	4,193	-65.517%
2025-05-05	8.1500	8.1500	7.9500	7.9500	-7.986%	3	3,998	-62.264%
2025-05-01	7.9500	8.6400	7.9500	8.6400	+13.535%	82	3,997	-65.278%
2025-04-30	6.5700	7.6100	6.5700	7.6100	-30.183%	28	3,926	-60.578%
2025-04-28	10.5400	10.9000	10.2900	10.9000	+9.000%	6	3,934	-72.477%
2025-04-25	9.7800	10.0000	9.7800	10.0000	0.000%	16	3,930	-70.000%
2025-04-24	8.9500	10.0000	8.9500	10.0000	+19.048%	14	3,925	-70.000%
2025-04-23	8.8000	8.8000	8.4000	8.4000	+17.155%	11	3,922	-64.286%
2025-04-22	7.2000	7.4000	7.1500	7.1700	+4.825%	11	3,922	-58.159%
2025-04-21	7.4500	7.4500	6.7500	6.8400	-12.308%	38	3,921	-56.140%
2025-04-17	7.8200	7.8200	7.8000	7.8000	+0.645%	3	3,924	-61.538%
2025-04-16	8.0000	8.8000	7.7500	7.7500	-10.405%	17	3,924	-61.290%
2025-04-15	8.9900	8.9900	8.6500	8.6500	-1.705%	12	3,928	-65.318%
2025-04-14	8.8900	9.2000	8.8000	8.8000	-0.565%	8	3,926	-65.909%
2025-04-11	8.7000	9.0500	8.6500	8.8500	-0.562%	40	3,927	-66.102%
2025-04-10	8.9500	9.5500	8.9000	8.9000	-11.000%	8	3,919	-66.292%
2025-04-09	9.3000	10.2600	8.7000	10.0000	+11.111%	19	3,924	-70.000%
2025-04-08	9.9500	10.0500	9.0000	9.0000	-5.561%	4	3,925	-66.667%
2025-04-07	7.6000	10.5500	7.6000	9.5300	+12.915%	89	3,927	-68.520%
2025-04-04	8.0000	8.4400	7.9500	8.4400	-8.757%	66	3,919	-64.455%
2025-04-03	9.0600	9.2500	8.9600	9.2500	-10.628%	60	3,930	-67.568%
2025-04-02	10.4300	10.4300	10.2500	10.3500	-2.081%	5	3,880	-71.014%
2025-04-01	10.2900	10.7000	10.2900	10.5700	+5.700%	14	3,879	-71.618%
2025-03-31	9.2600	10.0000	9.2600	10.0000	-0.990%	19	3,875	-70.000%
2025-03-28	10.4400	10.4400	10.0000	10.1000	-5.607%	418	3,874	-70.297%
2025-03-27	10.9000	11.3000	10.7000	10.7000	-9.322%	41	3,669	-71.963%
2025-03-26	13.7000	13.7000	11.8000	11.8000	-15.108%	23	3,649	-74.576%
2025-03-25	13.9000	13.9000	13.9000	13.9000	+0.434%	2	3,640	-78.417%
2025-03-24	14.3800	14.5300	13.4400	13.8400	-7.733%	34	3,638	-78.324%
2025-03-21	13.7000	15.1000	13.7000	15.0000	+13.208%	26	3,610	-80.000%
2025-03-20	14.2400	14.2400	13.1900	13.2500	-5.222%	17	3,607	-77.358%
2025-03-19	13.2000	14.4000	12.9100	13.9800	+8.963%	21	3,600	-78.541%
2025-03-18	14.0000	14.5400	12.8300	12.8300	-16.144%	17	3,595	-76.617%
2025-03-17	15.3000	15.3000	15.3000	15.3000	-2.049%	10	3,589	-80.392%
2025-03-14	14.8100	15.6200	14.7800	15.6200	+6.548%	10	3,589	-80.794%
2025-03-13	15.3700	15.6000	14.4500	14.6600	-12.686%	9	3,583	-79.536%